Stora Enso Oyj ser. R historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	101.70	104.30	100.80	103.90	103.90	311,547
2026-01-30	106.00	106.00	102.00	102.90	102.90	561,071
2026-01-29	109.60	110.50	107.10	107.80	107.80	315,980
2026-01-28	110.00	110.30	108.60	109.80	109.80	173,931
2026-01-27	111.30	111.50	109.10	110.00	110.00	183,527
2026-01-26	110.20	112.00	110.20	111.10	111.10	138,380
2026-01-23	111.10	112.30	109.70	110.20	110.20	140,515
2026-01-22	109.90	111.70	109.00	111.20	111.20	432,751
2026-01-21	105.70	109.00	105.50	108.30	108.30	394,997
2026-01-20	108.60	108.90	105.50	105.80	105.80	411,953
2026-01-19	110.80	111.00	109.10	109.50	109.50	471,137
2026-01-16	114.50	115.20	111.90	113.10	113.10	412,030
2026-01-15	116.10	116.10	113.10	114.80	114.80	551,402
2026-01-14	115.30	116.10	112.50	116.10	116.10	292,489
2026-01-13	114.00	116.80	114.00	115.10	115.10	327,065
2026-01-12	115.40	115.80	112.80	113.90	113.90	113,338
2026-01-09	113.80	115.70	113.80	115.00	115.00	207,172
2026-01-08	115.60	115.60	111.80	113.60	113.60	299,643
2026-01-07	115.90	118.60	114.60	115.60	115.60	328,464
2026-01-05	117.00	118.40	114.90	115.50	115.50	149,370
2026-01-02	115.90	117.70	115.90	116.80	116.80	138,965
2025-12-30	114.20	116.20	114.10	115.60	115.60	150,376
2025-12-29	111.50	114.60	111.50	114.40	114.40	324,348
2025-12-23	111.80	112.50	111.30	111.50	111.50	194,657
2025-12-22	111.60	112.30	111.20	111.90	111.90	600,410
2025-12-19	112.70	113.70	111.80	112.50	112.50	380,709
2025-12-18	110.90	113.20	110.50	112.70	112.70	293,975
2025-12-17	110.90	111.80	109.90	110.90	110.90	205,470
2025-12-16	110.60	112.30	110.20	110.90	110.90	908,728
2025-12-15	109.70	112.00	109.70	110.20	110.20	538,213
2025-12-12	111.40	111.70	110.20	110.40	110.40	437,975
2025-12-11	111.90	114.30	111.00	111.40	111.40	718,236
2025-12-10	110.00	111.60	109.10	111.60	111.60	455,394
2025-12-09	111.90	112.00	109.80	110.60	110.60	244,515
2025-12-08	112.00	112.50	111.00	111.90	111.90	515,144
2025-12-05	113.60	114.60	112.30	112.60	112.60	883,964
2025-12-04	111.90	114.90	111.90	113.80	113.80	641,499
2025-12-03	109.30	114.20	109.30	111.40	111.40	391,149
2025-12-02	110.10	110.40	108.50	109.00	109.00	175,994
2025-12-01	110.30	110.90	108.90	110.30	110.30	168,355
2025-11-28	112.00	112.40	110.60	111.50	111.50	652,077
2025-11-27	110.20	111.90	110.00	111.50	111.50	125,419
2025-11-26	111.50	111.80	109.40	110.40	110.40	308,785
2025-11-25	108.00	112.00	107.80	111.10	111.10	356,154
2025-11-24	107.00	108.80	106.30	108.20	108.20	322,506
2025-11-21	104.30	107.20	103.70	106.50	106.50	253,682
2025-11-20	108.00	108.50	104.90	105.00	105.00	217,843
2025-11-19	106.60	109.10	106.20	108.00	108.00	228,036
2025-11-18	109.10	109.10	106.10	106.80	106.80	405,813
2025-11-17	112.10	112.20	109.90	110.10	110.10	388,547
2025-11-14	115.40	120.60	110.20	112.10	112.10	2,035,488
2025-11-13	116.90	118.00	115.60	115.60	115.60	416,312
2025-11-12	114.90	117.40	114.70	116.60	116.60	420,800
2025-11-11	112.30	115.10	112.30	114.80	114.80	625,832
2025-11-10	111.40	113.50	111.00	112.30	112.30	363,085
2025-11-07	110.60	111.60	109.50	110.90	110.90	185,644
2025-11-06	110.80	112.60	110.70	111.10	111.10	232,624
2025-11-05	109.20	111.40	108.40	110.80	110.80	158,025
2025-11-04	109.10	110.10	107.70	110.10	110.10	140,800
2025-11-03	109.40	111.20	109.00	109.50	109.50	173,283

← NewerPage 4 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-22	3.0425 EUR
2020-12-09	0.1500 EUR
2020-06-05	1.5661 EUR
2020-03-20	0.5000 EUR
2019-03-15	0.5000 EUR

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.